Dark

OCGN
Ocugen, Inc. Common Stock
stock NASDAQ

Market Open

Sep 9, 2026 3:51:03 PM EDT

1.06USD-20.301%(-0.27)36,413,947

1.06Bid 1.07Ask 0.01Spread

Pre-market

Sep 8, 2026 9:28:30 AM EDT

1.36USD+2.256%(+0.03)0

After-hours

Sep 8, 2026 4:55:30 PM EDT

1.33USD-0.375%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	1.3200	1.320000	1.060000	1.0600	-20.301%	36,413,947	0.000%
2026-09-08	1.3500	1.360000	1.320000	1.3300	-2.206%	2,818,694	-20.301%
2026-09-04	1.3200	1.380000	1.310000	1.3600	+0.741%	3,567,526	-22.059%
2026-09-03	1.3350	1.350000	1.300000	1.3500	+2.273%	2,416,083	-21.481%
2026-09-02	1.3400	1.380000	1.310000	1.3200	-0.752%	4,284,877	-19.697%
2026-09-01	1.3300	1.340000	1.290000	1.3300	0.000%	2,180,898	-20.301%
2026-08-31	1.3150	1.340000	1.280000	1.3300	+0.758%	4,663,344	-20.301%
2026-08-28	1.3700	1.370000	1.320000	1.3200	-3.650%	3,100,323	-19.697%
2026-08-27	1.4200	1.420000	1.360000	1.3700	-2.837%	2,903,841	-22.628%
2026-08-26	1.4050	1.420000	1.380000	1.4100	+0.714%	2,013,563	-24.823%
2026-08-25	1.3900	1.430000	1.380000	1.4000	+2.941%	4,594,843	-24.286%
2026-08-24	1.4100	1.410000	1.330000	1.3600	-2.158%	2,888,327	-22.059%
2026-08-21	1.4100	1.420000	1.370000	1.3900	0.000%	2,446,629	-23.741%
2026-08-20	1.4500	1.460000	1.380000	1.3900	-6.081%	3,961,826	-23.741%
2026-08-19	1.3800	1.490000	1.350000	1.4800	+10.448%	6,882,661	-28.378%
2026-08-18	1.3800	1.380000	1.320000	1.3400	-2.545%	2,527,228	-20.896%
2026-08-17	1.3400	1.380000	1.320000	1.3750	+1.852%	2,501,079	-22.909%
2026-08-14	1.3600	1.360000	1.310000	1.3500	0.000%	2,978,232	-21.481%
2026-08-13	1.4100	1.440000	1.340000	1.3500	-3.571%	3,921,560	-21.481%
2026-08-12	1.3700	1.420000	1.365000	1.4000	+2.190%	3,182,829	-24.286%
2026-08-11	1.3200	1.370000	1.300000	1.3700	+4.580%	2,471,408	-22.628%
2026-08-10	1.2700	1.320000	1.260000	1.3100	+2.344%	3,808,718	-19.084%
2026-08-07	1.2600	1.300000	1.250000	1.2800	+3.226%	4,537,423	-17.188%
2026-08-06	1.2450	1.315000	1.210000	1.2400	-3.125%	5,560,881	-14.516%
2026-08-05	1.3000	1.330000	1.270000	1.2800	-2.290%	6,304,969	-17.188%
2026-08-04	1.2750	1.325000	1.240000	1.3100	+4.800%	6,551,202	-19.084%
2026-08-03	1.2450	1.280000	1.230000	1.2500	+1.626%	3,549,348	-15.200%
2026-07-31	1.2900	1.298600	1.230000	1.2300	-2.381%	4,149,005	-13.821%
2026-07-30	1.2200	1.270000	1.190000	1.2600	+5.882%	3,509,711	-15.873%
2026-07-29	1.2500	1.255000	1.170000	1.1900	-4.032%	6,983,650	-10.924%
2026-07-28	1.2700	1.270000	1.210000	1.2400	-1.587%	4,879,005	-14.516%
2026-07-27	1.2500	1.315000	1.240000	1.2600	+4.132%	5,037,488	-15.873%
2026-07-24	1.2700	1.275000	1.210000	1.2100	-4.724%	4,119,148	-12.397%
2026-07-23	1.2800	1.280000	1.240000	1.2700	-1.550%	3,295,851	-16.535%
2026-07-22	1.2900	1.320000	1.280000	1.2900	-0.769%	3,292,144	-17.829%
2026-07-21	1.3200	1.350000	1.260000	1.3000	-2.256%	7,690,100	-18.462%
2026-07-20	1.3500	1.385000	1.300000	1.3300	-2.206%	4,634,364	-20.301%
2026-07-17	1.3500	1.380000	1.340000	1.3600	-0.730%	3,844,189	-22.059%
2026-07-16	1.4250	1.435000	1.350000	1.3700	-4.196%	5,003,426	-22.628%
2026-07-15	1.4600	1.480000	1.420000	1.4300	0.000%	3,577,056	-25.874%
2026-07-14	1.4200	1.460000	1.380000	1.4300	+1.418%	4,932,152	-25.874%
2026-07-13	1.4400	1.465000	1.400000	1.4100	-4.082%	5,548,395	-24.823%
2026-07-10	1.4800	1.490000	1.405000	1.4700	0.000%	3,513,212	-27.891%
2026-07-09	1.5000	1.500000	1.410000	1.4700	-2.000%	5,465,971	-27.891%
2026-07-08	1.4700	1.530000	1.460000	1.5000	0.000%	7,570,739	-29.333%
2026-07-07	1.5100	1.520000	1.420000	1.5000	+0.671%	4,758,937	-29.333%
2026-07-06	1.5100	1.530000	1.480000	1.4900	-1.325%	5,463,006	-28.859%
2026-07-02	1.5100	1.600000	1.495000	1.5100	+2.027%	6,961,503	-29.801%
2026-07-01	1.5300	1.560000	1.480000	1.4800	-3.268%	5,810,229	-28.378%
2026-06-30	1.6800	1.689900	1.530000	1.5300	-8.383%	11,445,579	-30.719%
2026-06-29	1.5300	1.680000	1.510000	1.6700	+11.333%	14,239,023	-36.527%
2026-06-26	1.3600	1.520000	1.360000	1.5000	+9.489%	57,047,122	-29.333%
2026-06-25	1.4200	1.440000	1.360000	1.3700	-1.439%	5,757,665	-22.628%
2026-06-24	1.3700	1.470000	1.365000	1.3900	+0.725%	6,545,589	-23.741%
2026-06-23	1.2800	1.430000	1.280000	1.3800	+6.977%	8,224,977	-23.188%
2026-06-22	1.2700	1.330000	1.260000	1.2900	+4.032%	6,219,352	-17.829%
2026-06-18	1.2550	1.320000	1.240000	1.2400	+0.813%	26,269,781	-14.516%
2026-06-17	1.1950	1.280000	1.180000	1.2300	+4.237%	6,326,911	-13.821%
2026-06-16	1.2200	1.220000	1.160000	1.1800	-3.279%	7,714,206	-10.169%
2026-06-15	1.2700	1.285000	1.210000	1.2200	+0.826%	6,340,386	-13.115%
2026-06-12	1.2200	1.250000	1.203100	1.2100	-0.820%	3,743,289	-12.397%
2026-06-11	1.1800	1.250000	1.170000	1.2200	+2.521%	4,858,314	-13.115%
2026-06-10	1.2100	1.250000	1.180100	1.1900	-4.032%	5,758,336	-10.924%
2026-06-09	1.2750	1.310000	1.220000	1.2400	-1.587%	4,580,022	-14.516%
2026-06-08	1.3000	1.310000	1.250000	1.2600	-1.563%	3,388,975	-15.873%
2026-06-05	1.3700	1.370000	1.280000	1.2800	-6.569%	5,284,251	-17.188%
2026-06-04	1.3000	1.390000	1.300000	1.3700	+5.385%	3,531,864	-22.628%
2026-06-03	1.3400	1.350000	1.300000	1.3000	-2.985%	4,432,854	-18.462%
2026-06-02	1.3700	1.375000	1.330000	1.3400	-2.190%	4,377,725	-20.896%
2026-06-01	1.3800	1.395000	1.350000	1.3700	-0.725%	5,571,496	-22.628%
2026-05-29	1.4100	1.415000	1.370000	1.3800	-2.128%	12,730,171	-23.188%
2026-05-28	1.3800	1.430000	1.380000	1.4100	+2.174%	4,691,875	-24.823%
2026-05-27	1.3500	1.430000	1.340000	1.3800	+2.985%	5,308,546	-23.188%
2026-05-26	1.3500	1.410000	1.340000	1.3400	0.000%	5,568,075	-20.896%
2026-05-22	1.3500	1.380000	1.330000	1.3400	-0.741%	3,936,042	-20.896%
2026-05-21	1.3400	1.380000	1.325000	1.3500	-0.735%	4,140,383	-21.481%
2026-05-20	1.3000	1.370000	1.300000	1.3600	+4.615%	4,044,111	-22.059%
2026-05-19	1.3290	1.340000	1.270000	1.3000	-2.985%	5,555,124	-18.462%
2026-05-18	1.3900	1.400000	1.310000	1.3400	-3.597%	6,563,853	-20.896%
2026-05-15	1.4400	1.458100	1.380000	1.3900	-4.795%	4,785,061	-23.741%
2026-05-14	1.4600	1.470000	1.410000	1.4600	-0.680%	4,238,648	-27.397%
2026-05-13	1.4800	1.490000	1.450000	1.4700	0.000%	4,418,524	-27.891%
2026-05-12	1.4700	1.515000	1.440000	1.4700	-0.676%	6,725,168	-27.891%
2026-05-11	1.5300	1.600000	1.460000	1.4800	-1.987%	9,629,029	-28.378%
2026-05-08	1.5000	1.520000	1.445000	1.5100	+4.861%	10,152,532	-29.801%
2026-05-07	1.4600	1.510000	1.380000	1.4400	-1.031%	13,596,980	-26.389%
2026-05-06	1.5300	1.530000	1.450000	1.4550	-2.349%	15,684,857	-27.148%
2026-05-05	1.5520	1.570000	1.480000	1.4900	-19.459%	29,509,835	-28.859%
2026-05-04	1.8000	1.900000	1.800000	1.8500	+2.778%	8,716,188	-42.703%
2026-05-01	1.7300	1.800000	1.720000	1.8000	+4.046%	3,785,127	-41.111%
2026-04-30	1.6900	1.750000	1.680300	1.7300	+2.976%	4,041,049	-38.728%
2026-04-29	1.6800	1.700000	1.630000	1.6800	+1.205%	3,597,009	-36.905%
2026-04-28	1.7100	1.765000	1.650000	1.6600	-2.353%	4,561,798	-36.145%
2026-04-27	1.6800	1.755000	1.660000	1.7000	+2.410%	4,523,831	-37.647%
2026-04-24	1.6700	1.680000	1.580000	1.6600	-0.599%	6,141,404	-36.145%
2026-04-23	1.7100	1.740000	1.670000	1.6700	-0.595%	5,548,510	-36.527%
2026-04-22	1.8000	1.800000	1.670000	1.6800	-5.085%	12,455,441	-36.905%
2026-04-21	1.8800	1.880000	1.765000	1.7700	-4.324%	4,009,583	-40.113%
2026-04-20	1.8600	1.870000	1.670000	1.8500	-7.035%	11,316,996	-42.703%
2026-04-17	1.9700	2.035000	1.960000	1.9900	+3.109%	5,193,729	-46.734%
2026-04-16	1.9700	2.010000	1.880000	1.9300	-1.026%	4,805,963	-45.078%
2026-04-15	1.8200	1.950000	1.800000	1.9500	+8.333%	5,999,559	-45.641%
2026-04-14	1.8100	1.850000	1.780000	1.8000	+0.559%	4,608,216	-41.111%
2026-04-13	1.7500	1.810000	1.710000	1.7900	+1.705%	5,693,846	-40.782%
2026-04-10	1.8900	1.910000	1.750000	1.7600	-5.882%	6,490,097	-39.773%
2026-04-09	1.8500	1.970000	1.840000	1.8700	+0.538%	5,801,665	-43.316%
2026-04-08	1.8600	1.920000	1.840000	1.8600	+6.897%	4,656,719	-43.011%
2026-04-07	1.7600	1.790000	1.680000	1.7400	-1.695%	4,926,299	-39.080%
2026-04-06	1.8000	1.830000	1.750000	1.7700	-1.117%	4,408,013	-40.113%
2026-04-02	1.7500	1.810000	1.720000	1.7900	0.000%	5,037,361	-40.782%
2026-04-01	1.8400	1.900000	1.790000	1.7900	-1.105%	7,324,698	-40.782%
2026-03-31	1.7500	1.828700	1.750000	1.8100	+3.429%	7,515,962	-41.436%
2026-03-30	1.8400	1.870000	1.730000	1.7500	-6.417%	7,312,125	-39.429%
2026-03-27	1.9500	1.960000	1.860000	1.8700	-4.592%	6,240,856	-43.316%
2026-03-26	1.9800	2.030000	1.900000	1.9600	+0.513%	8,020,360	-45.918%
2026-03-25	1.9800	2.110000	1.930000	1.9500	+1.563%	12,756,387	-45.641%
2026-03-24	2.0400	2.040000	1.790000	1.9200	-8.571%	17,385,688	-44.792%
2026-03-23	2.2200	2.290000	1.970000	2.1000	+2.941%	13,625,361	-49.524%
2026-03-20	2.2300	2.280000	2.010000	2.0400	-8.929%	25,069,903	-48.039%
2026-03-19	2.2600	2.300000	2.140000	2.2400	-2.183%	8,845,311	-52.679%
2026-03-18	2.5000	2.560000	2.280000	2.2900	-6.531%	11,422,637	-53.712%
2026-03-17	2.4600	2.725000	2.330000	2.4500	+5.150%	18,082,455	-56.735%
2026-03-16	2.5100	2.670000	2.310000	2.3300	-6.048%	11,827,855	-54.506%
2026-03-13	2.4600	2.670000	2.405000	2.4800	+5.983%	15,475,211	-57.258%
2026-03-12	2.3000	2.440000	2.205000	2.3400	+1.739%	15,902,858	-54.701%
2026-03-11	1.8400	2.370000	1.840000	2.3000	+29.944%	40,979,797	-53.913%
2026-03-10	1.6800	1.805000	1.670000	1.7700	+6.627%	4,795,780	-40.113%
2026-03-09	1.5500	1.680000	1.540000	1.6600	+3.106%	5,437,617	-36.145%
2026-03-06	1.7400	1.770000	1.600000	1.6100	-7.471%	5,628,717	-34.161%
2026-03-05	1.9400	1.960000	1.700000	1.7400	-11.224%	8,252,460	-39.080%
2026-03-04	1.7500	2.000000	1.720000	1.9600	+5.376%	12,083,750	-45.918%
2026-03-03	1.8800	1.920000	1.790000	1.8600	-4.124%	7,270,873	-43.011%
2026-03-02	1.7050	1.960000	1.660000	1.9400	+6.593%	10,235,458	-45.361%
2026-02-27	1.8700	1.880000	1.770000	1.8200	-2.674%	7,884,973	-41.758%
2026-02-26	1.8200	1.940000	1.810000	1.8700	+0.538%	9,812,049	-43.316%
2026-02-25	1.7950	1.880000	1.780900	1.8600	+4.494%	7,130,515	-43.011%
2026-02-24	1.6500	1.790000	1.633500	1.7800	+8.537%	7,321,791	-40.449%
2026-02-23	1.6000	1.740000	1.600000	1.6400	+2.500%	6,131,763	-35.366%
2026-02-20	1.6000	1.659100	1.560000	1.6000	+0.629%	6,163,347	-33.750%
2026-02-19	1.4800	1.595000	1.450000	1.5900	+7.432%	4,586,509	-33.333%
2026-02-18	1.4400	1.520000	1.410000	1.4800	+2.778%	2,387,996	-28.378%
2026-02-17	1.4000	1.445000	1.380000	1.4400	+2.128%	2,424,812	-26.389%
2026-02-13	1.4000	1.470000	1.390100	1.4100	0.000%	1,627,077	-24.823%
2026-02-12	1.4100	1.445000	1.380000	1.4100	0.000%	2,188,112	-24.823%
2026-02-11	1.4100	1.449900	1.360000	1.4100	-0.704%	3,068,077	-24.823%
2026-02-10	1.3900	1.475000	1.370000	1.4200	+2.899%	3,299,125	-25.352%
2026-02-09	1.3700	1.405000	1.310000	1.3800	+3.759%	2,740,868	-23.188%
2026-02-06	1.3600	1.389500	1.320000	1.3300	0.000%	3,749,852	-20.301%
2026-02-05	1.3900	1.420000	1.310000	1.3300	-5.674%	4,455,089	-20.301%
2026-02-04	1.5200	1.520000	1.390000	1.4100	-6.623%	3,743,661	-24.823%
2026-02-03	1.4500	1.520000	1.420000	1.5100	+5.594%	4,889,656	-29.801%
2026-02-02	1.4500	1.480000	1.410000	1.4300	-1.379%	3,342,343	-25.874%
2026-01-30	1.5100	1.540000	1.450000	1.4500	-4.605%	4,409,188	-26.897%
2026-01-29	1.5500	1.560000	1.500000	1.5200	-1.299%	3,200,592	-30.263%
2026-01-28	1.6000	1.608000	1.510000	1.5400	-3.145%	4,684,074	-31.169%
2026-01-27	1.6000	1.650000	1.570000	1.5900	0.000%	4,222,673	-33.333%
2026-01-26	1.6300	1.650000	1.571600	1.5900	-4.217%	3,844,156	-33.333%
2026-01-23	1.6600	1.690000	1.600000	1.6600	+0.606%	4,653,832	-36.145%
2026-01-22	1.5350	1.700000	1.530000	1.6500	+10.738%	7,219,439	-35.758%
2026-01-21	1.5450	1.560000	1.470000	1.4900	-10.778%	10,660,325	-28.859%
2026-01-20	1.7100	1.720000	1.620000	1.6700	-1.183%	5,033,505	-36.527%
2026-01-16	1.6800	1.840000	1.631200	1.6900	+4.321%	8,193,408	-37.278%
2026-01-15	1.8500	1.860000	1.580000	1.6200	-13.830%	14,264,860	-34.568%
2026-01-14	1.9400	1.960000	1.850000	1.8800	-1.571%	7,104,935	-43.617%
2026-01-13	1.8000	1.950000	1.660000	1.9100	+7.303%	15,571,430	-44.503%
2026-01-12	1.5500	1.790000	1.544000	1.7800	+18.667%	10,169,223	-40.449%
2026-01-09	1.5000	1.550000	1.475000	1.5000	+0.671%	2,804,463	-29.333%
2026-01-08	1.5500	1.570000	1.490000	1.4900	-6.289%	3,768,428	-28.859%
2026-01-07	1.5400	1.650000	1.540000	1.5900	+3.247%	4,622,176	-33.333%
2026-01-06	1.4600	1.580000	1.450000	1.5400	+6.207%	6,012,947	-31.169%
2026-01-05	1.4000	1.460000	1.320000	1.4500	+5.072%	4,995,961	-26.897%
2026-01-02	1.3600	1.390000	1.330000	1.3800	+2.222%	2,573,180	-23.188%
2025-12-31	1.3800	1.400000	1.340000	1.3500	-1.460%	2,577,626	-21.481%
2025-12-30	1.4900	1.500000	1.370000	1.3700	-7.432%	3,851,402	-22.628%
2025-12-29	1.3950	1.530000	1.385000	1.4800	+4.965%	5,144,807	-28.378%
2025-12-26	1.4300	1.439400	1.340100	1.4100	-2.083%	2,296,258	-24.823%
2025-12-24	1.4300	1.465000	1.410000	1.4400	+2.857%	1,341,846	-26.389%
2025-12-23	1.4700	1.480000	1.395000	1.4000	-5.405%	2,807,958	-24.286%
2025-12-22	1.3800	1.515000	1.365000	1.4800	+5.714%	4,190,303	-28.378%
2025-12-19	1.4500	1.467100	1.380000	1.4000	-2.778%	7,707,624	-24.286%
2025-12-18	1.4600	1.580000	1.430000	1.4400	+2.128%	4,724,278	-26.389%
2025-12-17	1.4900	1.510000	1.380000	1.4100	-4.730%	6,371,466	-24.823%
2025-12-16	1.3800	1.500000	1.350000	1.4800	+7.246%	4,049,160	-28.378%
2025-12-15	1.4200	1.483000	1.370000	1.3800	+1.471%	5,103,927	-23.188%
2025-12-12	1.3100	1.390000	1.300000	1.3600	+4.615%	4,047,637	-22.059%
2025-12-11	1.2100	1.320000	1.210000	1.3000	+5.691%	4,022,807	-18.462%
2025-12-10	1.2100	1.250000	1.190000	1.2300	+1.653%	3,176,814	-13.821%
2025-12-09	1.2000	1.220000	1.190000	1.2100	+0.833%	2,597,301	-12.397%
2025-12-08	1.2300	1.250000	1.180000	1.2000	-1.639%	2,693,234	-11.667%
2025-12-05	1.2400	1.260000	1.220000	1.2200	-1.613%	2,360,349	-13.115%
2025-12-04	1.2100	1.255000	1.195000	1.2400	+2.479%	3,278,732	-14.516%
2025-12-03	1.1600	1.210000	1.140000	1.2100	+4.310%	4,616,084	-12.397%
2025-12-02	1.1900	1.200000	1.155000	1.1600	-1.695%	3,016,382	-8.621%
2025-12-01	1.2500	1.255000	1.180000	1.1800	-4.839%	3,197,421	-10.169%
2025-11-28	1.2100	1.260000	1.197300	1.2400	+5.085%	2,700,835	-14.516%
2025-11-26	1.1900	1.200000	1.160000	1.1800	+0.855%	3,103,388	-10.169%
2025-11-25	1.2100	1.210000	1.140000	1.1700	-1.681%	1,853,830	-9.402%
2025-11-24	1.1700	1.220000	1.170000	1.1900	+2.586%	2,533,823	-10.924%
2025-11-21	1.1100	1.169500	1.090000	1.1600	+4.505%	2,366,327	-8.621%
2025-11-20	1.1700	1.210000	1.093400	1.1100	-2.632%	3,655,954	-4.505%
2025-11-19	1.1400	1.200000	1.110000	1.1400	-0.870%	2,259,772	-7.018%
2025-11-18	1.1600	1.185000	1.125000	1.1500	-0.862%	3,444,936	-7.826%
2025-11-17	1.2100	1.271000	1.145000	1.1600	-2.521%	4,407,715	-8.621%
2025-11-14	1.1700	1.240000	1.170000	1.1900	-4.032%	3,110,598	-10.924%
2025-11-13	1.3300	1.330000	1.200000	1.2400	-7.463%	4,438,142	-14.516%
2025-11-12	1.3400	1.350000	1.310000	1.3400	+0.752%	2,066,147	-20.896%
2025-11-11	1.3200	1.350000	1.305000	1.3300	-1.481%	2,279,261	-20.301%
2025-11-10	1.4000	1.420000	1.300000	1.3500	-0.735%	4,032,815	-21.481%
2025-11-07	1.3500	1.380000	1.250000	1.3600	-1.449%	6,115,625	-22.059%
2025-11-06	1.4000	1.430000	1.350000	1.3800	-2.128%	3,377,680	-23.188%
2025-11-05	1.4900	1.490000	1.320000	1.4100	-1.399%	5,595,225	-24.823%
2025-11-04	1.5000	1.525400	1.420000	1.4300	-7.143%	3,463,484	-25.874%
2025-11-03	1.5800	1.620000	1.500000	1.5400	-1.282%	3,541,854	-31.169%
2025-10-31	1.5000	1.580000	1.490000	1.5600	+5.405%	2,880,706	-32.051%
2025-10-30	1.5000	1.530000	1.470000	1.4800	-1.333%	2,192,223	-28.378%
2025-10-29	1.5100	1.550000	1.490000	1.5000	-1.316%	2,119,658	-29.333%
2025-10-28	1.5700	1.580000	1.510000	1.5200	-2.564%	2,305,378	-30.263%
2025-10-27	1.6200	1.650000	1.550000	1.5600	-3.106%	3,123,595	-32.051%
2025-10-24	1.5400	1.620000	1.520000	1.6100	+5.229%	3,633,884	-34.161%
2025-10-23	1.5400	1.550000	1.510000	1.5300	+1.325%	2,249,433	-30.719%
2025-10-22	1.5300	1.550000	1.470000	1.5100	-3.822%	4,449,954	-29.801%
2025-10-21	1.6000	1.610000	1.530000	1.5700	-3.086%	3,005,854	-32.484%
2025-10-20	1.6300	1.650000	1.590000	1.6200	+1.250%	2,546,246	-34.568%
2025-10-17	1.5900	1.630000	1.530000	1.6000	-0.621%	4,295,399	-33.750%
2025-10-16	1.7200	1.830000	1.590000	1.6100	-3.593%	6,807,365	-34.161%
2025-10-15	1.6500	1.720000	1.620000	1.6700	+2.454%	3,809,708	-36.527%
2025-10-14	1.5700	1.680000	1.510000	1.6300	+1.875%	6,781,666	-34.969%
2025-10-13	1.7100	1.720000	1.520000	1.6000	-6.433%	10,359,010	-33.750%
2025-10-10	1.8200	1.840000	1.660000	1.7100	-6.557%	8,817,853	-38.012%
2025-10-09	1.8000	1.870000	1.791000	1.8300	+2.235%	5,150,290	-42.077%
2025-10-08	1.7900	1.880000	1.760000	1.7900	+1.705%	7,385,210	-40.782%
2025-10-07	1.8300	1.850000	1.730000	1.7600	-3.297%	6,324,199	-39.773%
2025-10-06	1.8000	1.830000	1.730000	1.8200	+2.825%	8,418,779	-41.758%
2025-10-03	1.8000	1.900000	1.750000	1.7700	0.000%	12,148,810	-40.113%
2025-10-02	1.7000	1.770000	1.645000	1.7700	+5.357%	7,900,618	-40.113%
2025-10-01	1.6400	1.750000	1.620000	1.6800	+3.067%	8,001,512	-36.905%
2025-09-30	1.5100	1.630000	1.450000	1.6300	+12.414%	7,296,882	-34.969%
2025-09-29	1.4600	1.595000	1.450000	1.4500	-0.685%	5,492,681	-26.897%
2025-09-26	1.5200	1.570000	1.410000	1.4600	-3.947%	6,191,348	-27.397%
2025-09-25	1.6150	1.620000	1.410000	1.5200	-7.317%	11,615,249	-30.263%
2025-09-24	1.6700	1.780000	1.610000	1.6400	-1.205%	13,415,517	-35.366%
2025-09-23	1.3900	1.690000	1.390000	1.6600	+19.424%	12,114,021	-36.145%
2025-09-22	1.3500	1.405000	1.310000	1.3900	+3.731%	4,336,163	-23.741%
2025-09-19	1.3400	1.420000	1.340000	1.3400	-4.286%	5,983,366	-20.896%
2025-09-18	1.4400	1.480000	1.280000	1.4000	+6.061%	13,151,871	-24.286%
2025-09-17	1.1700	1.330000	1.170000	1.3200	+12.821%	8,919,442	-19.697%
2025-09-16	1.2100	1.220000	1.150000	1.1700	-2.500%	4,785,273	-9.402%
2025-09-15	1.1290	1.245000	1.120000	1.2000	+12.150%	11,019,755	-11.667%
2025-09-12	1.0600	1.070000	1.050000	1.0700	0.000%	1,722,863	-0.935%
2025-09-11	1.0300	1.070000	1.030000	1.0700	+2.885%	2,566,409	-0.935%
2025-09-10	1.0300	1.060000	1.030000	1.0400	+0.971%	1,674,996	+1.923%
2025-09-09	1.0200	1.040000	1.010000	1.0300	0.000%	1,655,128	+2.913%
2025-09-08	1.0200	1.030000	1.010000	1.0300	0.000%	1,394,770	+2.913%
2025-09-05	1.0200	1.040000	1.010000	1.0300	0.000%	1,104,667	+2.913%
2025-09-04	1.0400	1.040000	1.020000	1.0300	-1.905%	1,034,801	+2.913%
2025-09-03	1.0100	1.050000	1.010000	1.0500	+1.942%	1,397,361	+0.952%
2025-09-02	1.0100	1.030000	1.000000	1.0300	+0.980%	1,631,596	+2.913%
2025-08-29	1.0400	1.060000	1.010000	1.0200	-2.857%	1,789,052	+3.922%
2025-08-28	1.0400	1.070000	1.040000	1.0500	+0.962%	1,207,617	+0.952%
2025-08-27	1.0400	1.060000	1.040000	1.0400	0.000%	1,494,808	+1.923%
2025-08-26	1.0450	1.070000	1.030000	1.0400	0.000%	2,280,824	+1.923%
2025-08-25	1.0100	1.060000	1.000000	1.0400	+2.970%	2,472,005	+1.923%
2025-08-22	1.0100	1.050000	1.000000	1.0100	0.000%	2,293,097	+4.950%
2025-08-21	0.9900	1.020000	0.990000	1.0100	0.000%	853,964	+4.950%
2025-08-20	1.0000	1.020000	0.980000	1.0100	+1.000%	2,775,902	+4.950%
2025-08-19	1.0400	1.040000	0.991200	1.0000	-3.846%	1,683,763	+6.000%
2025-08-18	1.0500	1.060000	1.020000	1.0400	-0.952%	1,402,571	+1.923%
2025-08-15	1.0200	1.055000	1.020000	1.0500	+1.942%	1,472,783	+0.952%
2025-08-14	1.0200	1.050000	1.010000	1.0300	0.000%	1,450,331	+2.913%
2025-08-13	1.0300	1.069300	1.030000	1.0300	0.000%	1,992,096	+2.913%
2025-08-12	0.9780	1.040000	0.978000	1.0300	+5.027%	2,369,988	+2.913%
2025-08-11	0.9800	1.020000	0.960000	0.9807	-1.773%	2,556,861	+8.086%
2025-08-08	1.0100	1.010000	0.970000	0.9984	-0.160%	2,379,946	+6.170%
2025-08-07	0.9699	1.010000	0.945000	1.0000	+4.351%	2,500,755	+6.000%
2025-08-06	0.9520	0.970200	0.931000	0.9583	+0.346%	2,122,275	+10.613%
2025-08-05	1.0100	1.010000	0.950000	0.9550	-4.500%	3,290,562	+10.995%
2025-08-04	1.0000	1.020000	0.965900	1.0000	+0.644%	2,435,209	+6.000%
2025-08-01	1.0000	1.020000	0.942500	0.9936	-3.534%	4,438,790	+6.683%
2025-07-31	1.0500	1.065000	1.020000	1.0300	-3.738%	2,156,684	+2.913%
2025-07-30	1.0500	1.110000	1.031000	1.0700	+3.883%	2,235,095	-0.935%
2025-07-29	1.0500	1.070000	1.030000	1.0300	0.000%	1,749,225	+2.913%
2025-07-28	1.0900	1.100000	1.010000	1.0300	-5.505%	3,343,311	+2.913%
2025-07-25	1.1000	1.120000	1.070000	1.0900	-2.679%	1,506,478	-2.752%
2025-07-24	1.1700	1.180000	1.090000	1.1200	-4.274%	3,236,245	-5.357%
2025-07-23	1.0500	1.170000	1.050000	1.1700	+13.592%	6,772,086	-9.402%
2025-07-22	1.0200	1.050000	0.990000	1.0300	+1.980%	2,492,666	+2.913%
2025-07-21	1.0300	1.060000	1.000000	1.0100	-0.980%	3,265,685	+4.950%
2025-07-18	1.0000	1.040000	0.970000	1.0200	+2.000%	3,113,844	+3.922%
2025-07-17	1.0300	1.060000	0.990200	1.0000	-3.846%	4,337,209	+6.000%
2025-07-16	1.0700	1.090000	1.020000	1.0400	-2.804%	3,636,081	+1.923%
2025-07-15	1.1200	1.160000	1.060000	1.0700	-3.604%	3,498,631	-0.935%
2025-07-14	1.1000	1.150000	1.070000	1.1100	-2.632%	3,140,833	-4.505%
2025-07-11	1.1600	1.190000	1.110000	1.1400	-0.870%	4,193,647	-7.018%
2025-07-10	1.1300	1.180000	1.121100	1.1500	+1.770%	5,609,809	-7.826%
2025-07-09	1.0600	1.130000	1.050000	1.1300	+7.619%	6,054,357	-6.195%
2025-07-08	0.9800	1.080000	0.979000	1.0500	+8.247%	5,142,773	+0.952%
2025-07-07	0.9600	0.994500	0.908500	0.9700	+1.358%	4,618,132	+9.278%
2025-07-03	0.9300	0.968200	0.930000	0.9570	+3.303%	3,276,742	+10.763%
2025-07-02	0.9100	0.934728	0.902900	0.9264	+0.249%	3,474,814	+14.421%
2025-07-01	0.9551	0.960100	0.910000	0.9241	-4.771%	4,833,927	+14.706%
2025-06-30	1.0000	1.010000	0.920000	0.9704	-1.392%	10,991,916	+9.233%
2025-06-27	1.0600	1.090000	0.984100	0.9841	-4.456%	48,311,151	+7.713%
2025-06-26	1.0400	1.060000	1.000000	1.0300	-0.962%	5,951,078	+2.913%
2025-06-25	1.0800	1.090000	1.020000	1.0400	+0.483%	5,208,123	+1.923%
2025-06-24	1.0700	1.150000	1.010000	1.0350	+5.494%	7,007,540	+2.415%
2025-06-23	1.0400	1.065000	0.954000	0.9811	-7.443%	11,034,365	+8.042%
2025-06-20	1.1100	1.110000	1.000000	1.0600	-2.752%	7,475,702	0.000%
2025-06-18	1.0800	1.120000	1.043800	1.0900	0.000%	5,676,578	-2.752%
2025-06-17	1.1700	1.200000	1.080000	1.0900	-6.034%	5,201,777	-2.752%
2025-06-16	1.2200	1.290000	1.140000	1.1600	+2.655%	7,278,649	-8.621%
2025-06-13	1.1700	1.170000	1.100000	1.1300	-5.833%	4,866,507	-6.195%
2025-06-12	1.1900	1.230000	1.130000	1.2000	+3.448%	4,713,035	-11.667%
2025-06-11	1.1800	1.240000	1.140000	1.1600	+2.655%	5,831,230	-8.621%
2025-06-10	1.1000	1.150000	1.060000	1.1300	+3.670%	3,700,539	-6.195%
2025-06-09	1.1300	1.240000	1.050000	1.0900	+2.830%	10,148,858	-2.752%
2025-06-06	0.9899	1.060000	0.975000	1.0600	+11.239%	8,002,322	0.000%
2025-06-05	0.9000	1.010000	0.900000	0.9529	+7.405%	11,083,753	+11.239%
2025-06-04	0.8625	0.895900	0.855600	0.8872	+4.180%	3,457,613	+19.477%
2025-06-03	0.8300	0.859000	0.810000	0.8516	+1.720%	3,353,431	+24.472%
2025-06-02	0.8306	0.870000	0.800000	0.8372	+0.132%	3,474,014	+26.613%
2025-05-30	0.8342	0.876500	0.808000	0.8361	+0.228%	2,966,192	+26.779%
2025-05-29	0.8900	0.908000	0.811500	0.8342	-5.569%	5,539,364	+27.068%
2025-05-28	0.9700	0.980700	0.855000	0.8834	-7.777%	6,524,492	+19.991%
2025-05-27	0.9985	1.010000	0.928400	0.9579	+2.911%	7,601,714	+10.659%
2025-05-23	0.9200	1.010000	0.911200	0.9308	+1.849%	10,043,612	+13.881%
2025-05-22	0.8191	0.962800	0.805000	0.9139	+10.108%	9,375,213	+15.986%
2025-05-21	0.8200	0.850000	0.786000	0.8300	+2.469%	4,959,511	+27.711%
2025-05-20	0.7447	0.848500	0.733000	0.8100	+5.222%	6,511,022	+30.864%
2025-05-19	0.7418	0.775800	0.730000	0.7698	+1.503%	2,360,702	+37.698%
2025-05-16	0.6860	0.810000	0.680000	0.7584	+6.922%	8,339,460	+39.768%
2025-05-15	0.6850	0.710000	0.640000	0.7093	+2.116%	5,311,428	+49.443%
2025-05-14	0.7000	0.740000	0.687100	0.6946	-1.125%	1,723,176	+52.606%
2025-05-13	0.6914	0.717500	0.671000	0.7025	+0.357%	3,152,080	+50.890%
2025-05-12	0.6830	0.704900	0.673000	0.7000	+4.478%	3,067,239	+51.429%
2025-05-09	0.7157	0.735000	0.651800	0.6700	-2.814%	3,846,932	+58.209%
2025-05-08	0.6700	0.703800	0.660000	0.6894	+4.123%	3,040,570	+53.757%
2025-05-07	0.7100	0.716800	0.650000	0.6621	-7.424%	2,788,595	+60.097%
2025-05-06	0.7670	0.767000	0.695200	0.7152	-5.895%	2,708,852	+48.210%
2025-05-05	0.7544	0.780000	0.745000	0.7600	-0.654%	2,817,512	+39.474%
2025-05-02	0.7410	0.780000	0.741000	0.7650	+3.644%	3,901,671	+38.562%
2025-05-01	0.7442	0.765000	0.730000	0.7381	-1.218%	2,652,082	+43.612%
2025-04-30	0.7200	0.750000	0.690600	0.7472	+2.651%	2,681,072	+41.863%
2025-04-29	0.7100	0.739900	0.681000	0.7279	+2.854%	2,728,493	+45.624%
2025-04-28	0.7338	0.735000	0.681800	0.7077	-1.599%	3,320,822	+49.781%
2025-04-25	0.7400	0.748000	0.710700	0.7192	-2.402%	2,836,201	+47.386%
2025-04-24	0.7152	0.740000	0.710000	0.7369	+2.775%	2,108,575	+43.846%
2025-04-23	0.7100	0.749900	0.698800	0.7170	+4.291%	3,190,178	+47.838%
2025-04-22	0.6795	0.704000	0.676600	0.6875	+1.536%	2,997,518	+54.182%
2025-04-21	0.6800	0.683900	0.653000	0.6771	-0.339%	1,575,915	+56.550%
2025-04-17	0.6500	0.689900	0.650000	0.6794	+4.011%	3,490,761	+56.020%
2025-04-16	0.6800	0.696600	0.640000	0.6532	-6.525%	4,031,881	+62.278%
2025-04-15	0.6878	0.710000	0.673500	0.6988	+4.097%	4,442,241	+51.689%
2025-04-14	0.7198	0.741800	0.655000	0.6713	-2.767%	4,639,109	+57.903%
2025-04-11	0.6711	0.736500	0.640100	0.6904	+3.106%	4,032,724	+53.534%
2025-04-10	0.6798	0.680000	0.640000	0.6696	-3.446%	2,672,425	+58.303%
2025-04-09	0.5886	0.719700	0.570000	0.6935	+18.995%	6,653,589	+52.848%
2025-04-08	0.6400	0.659100	0.582000	0.5828	-10.173%	3,117,087	+81.881%
2025-04-07	0.6000	0.665900	0.585000	0.6488	-1.994%	5,304,706	+63.379%
2025-04-04	0.6080	0.690000	0.605000	0.6620	+3.648%	3,815,512	+60.121%
2025-04-03	0.6562	0.665000	0.620600	0.6387	-7.300%	3,755,232	+65.962%
2025-04-02	0.6473	0.711900	0.631100	0.6890	+6.459%	3,654,431	+53.846%
2025-04-01	0.6999	0.717700	0.635100	0.6472	-8.368%	3,431,205	+63.782%
2025-03-31	0.7603	0.770000	0.680100	0.7063	-11.657%	5,320,738	+50.078%
2025-03-28	0.7127	0.800000	0.700200	0.7995	+10.443%	7,082,895	+32.583%
2025-03-27	0.7450	0.745000	0.691300	0.7239	-2.043%	3,228,291	+46.429%
2025-03-26	0.7361	0.741900	0.710000	0.7390	+3.400%	4,068,039	+43.437%
2025-03-25	0.6840	0.715000	0.635100	0.7147	+12.127%	6,047,781	+48.314%
2025-03-24	0.6200	0.642900	0.610000	0.6374	+5.425%	2,776,921	+66.301%
2025-03-21	0.5750	0.607100	0.560000	0.6046	+4.965%	3,984,468	+75.323%
2025-03-20	0.5367	0.586900	0.531400	0.5760	+4.937%	4,146,624	+84.028%

.dark-mode .qNhXMJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qNhXMJ{ color: #333333; background-color: white; border: 2px solid #333333; }OCGNOcugen, Inc. Common Stockstock NASDAQ

OCGN
Ocugen, Inc. Common Stock
stock NASDAQ